GOLDM

Gold Mini

142762 -58.00 (-0.04%)

L: 142012 H: 144444

Back to Option Chain

Historical option data for GOLDM
15 Jan 2026 05:50 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

GOLDM 29-JAN-2026 135000 CE
Delta: 0.85 Vega: 65.39 Theta: -61.94 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Jan	142762.00	8367.5 ₹ 8,36,750	171.5 17150.00	27.44	16 1,600	-1 -100	1,172 1,17,200
14 Jan	142934.00	8226.5 ₹ 8,22,650	30.5 3050.00	21.81	559 55,900	-52 -5,200	1,188 1,18,800
13 Jan	141890.00	7310 ₹ 7,31,000	-69.5 -6950.00	21.31	528 52,800	-14 -1,400	1,253 1,25,300
12 Jan	141700.00	7230 ₹ 7,23,000	-72.5 -7250.00	21.9	1,171 1,17,100	-211 -21,100	1,329 1,32,900
9 Jan	138800.00	4877 ₹ 4,87,700	48.5 4850.00	19.73	519 51,900	-48 -4,800	1,540 1,54,000
8 Jan	137600.00	4204.5 ₹ 4,20,450	-59.5 -5950.00	20.65	2,545 2,54,500	18 1,800	1,586 1,58,600
7 Jan	137989.00	4500 ₹ 4,50,000	-15 -1500.00	20.47	1,628 1,62,800	-54 -5,400	1,594 1,59,400
6 Jan	138999.00	5250 ₹ 5,25,000	21.5 2150.00	20.38	1,743 1,74,300	-182 -18,200	1,790 1,79,000
5 Jan	135550.00	4799 ₹ 4,79,900	56 5600.00	21.25	4,570 4,57,000	-189 -18,900	2,005 2,00,500
2 Jan	133400.00	3629.5 ₹ 3,62,950	9.5 950.00	21.71	6,953 6,95,300	44 4,400	2,255 2,25,500
31 Dec	130801.00	3679.5 ₹ 3,67,950	1.5 150.00	22.46	12,537 12,53,700	563 56,300	2,133 2,13,300
30 Dec	133984.00	4530 ₹ 4,53,000	7.5 750.00	22.86	9,653 9,65,300	-169 -16,900	1,622 1,62,200
29 Dec	132601.00	3585.5 ₹ 3,58,550	-18.5 -1850.00	22.81	5,739 5,73,900	-38 -3,800	834 83,400
26 Dec	137838.00	6356.5 ₹ 6,35,650	-17 -1700.00	19.5	1,312 1,31,200	-140 -14,000	881 88,100
24 Dec	136140.00	5275 ₹ 5,27,500	27.5 2750.00	20.37	1,145 1,14,500	59 5,900	1,034 1,03,400
23 Dec	135780.00	5199 ₹ 5,19,900	15 1500.00	20.34	3,041 3,04,100	-565 -56,500	975 97,500
22 Dec	134678.00	4640 ₹ 4,64,000	-23 -2300.00	21.06	3,064 3,06,400	442 44,200	1,540 1,54,000
19 Dec	132390.00	3000 ₹ 3,00,000	-71 -7100.00	18.89	945 94,500	156 15,600	1,140 1,14,000
18 Dec	132641.00	3404 ₹ 3,40,400	-6 -600.00	20.23	940 94,000	63 6,300	984 98,400
17 Dec	133084.00	3680 ₹ 3,68,000	18 1800.00	20.33	864 86,400	145 14,500	921 92,100
16 Dec	132650.00	3491 ₹ 3,49,100	15.5 1550.00	20.2	580 58,000	101 10,100	776 77,600
15 Dec	132510.00	3571 ₹ 3,57,100	36.5 3650.00	20.91	892 89,200	57 5,700	675 67,500

12 Dec	131500.00	3101.5 ₹ 3,10,150	-74 -7400.00	19.67	1,380 1,38,000	512 51,200	618 61,800
11 Dec	130921.00	2506 ₹ 2,50,600	18.5 1850.00	18.47	271 27,100	60 6,000	106 10,600
10 Dec	128448.00	1650.5 ₹ 1,65,050	-24 -2400.00	18.97	15 1,500	5 500	46 4,600
9 Dec	128910.00	1940 ₹ 1,94,000	137.5 13750.00	19.62	32 3,200	13 1,300	41 4,100
8 Dec	128695.00	1680 ₹ 1,68,000	1.5 150.00	18.44	25 2,500	16 1,600	28 2,800
5 Dec	128121.00	- ₹ NaN	- NaN	-	0 0	0 0	12 1,200

For Gold Mini - strike price 135000 expiring on 29JAN2026

Delta for 135000 CE is 0.85

Historical price for 135000 CE is as follows

On 15 Jan GOLDM was trading at 142762.00. The strike last trading price was 8367.5, which was 171.5 higher than the previous day. The implied volatity was 27.44, the open interest changed by -1 which decreased total open position to 1172

On 14 Jan GOLDM was trading at 142934.00. The strike last trading price was 8226.5, which was 30.5 higher than the previous day. The implied volatity was 21.81, the open interest changed by -52 which decreased total open position to 1188

On 13 Jan GOLDM was trading at 141890.00. The strike last trading price was 7310, which was -69.5 lower than the previous day. The implied volatity was 21.31, the open interest changed by -14 which decreased total open position to 1253

On 12 Jan GOLDM was trading at 141700.00. The strike last trading price was 7230, which was -72.5 lower than the previous day. The implied volatity was 21.9, the open interest changed by -211 which decreased total open position to 1329

On 9 Jan GOLDM was trading at 138800.00. The strike last trading price was 4877, which was 48.5 higher than the previous day. The implied volatity was 19.73, the open interest changed by -48 which decreased total open position to 1540

On 8 Jan GOLDM was trading at 137600.00. The strike last trading price was 4204.5, which was -59.5 lower than the previous day. The implied volatity was 20.65, the open interest changed by 18 which increased total open position to 1586

On 7 Jan GOLDM was trading at 137989.00. The strike last trading price was 4500, which was -15 lower than the previous day. The implied volatity was 20.47, the open interest changed by -54 which decreased total open position to 1594

On 6 Jan GOLDM was trading at 138999.00. The strike last trading price was 5250, which was 21.5 higher than the previous day. The implied volatity was 20.38, the open interest changed by -182 which decreased total open position to 1790

On 5 Jan GOLDM was trading at 135550.00. The strike last trading price was 4799, which was 56 higher than the previous day. The implied volatity was 21.25, the open interest changed by -189 which decreased total open position to 2005

On 2 Jan GOLDM was trading at 133400.00. The strike last trading price was 3629.5, which was 9.5 higher than the previous day. The implied volatity was 21.71, the open interest changed by 44 which increased total open position to 2255

On 31 Dec GOLDM was trading at 130801.00. The strike last trading price was 3679.5, which was 1.5 higher than the previous day. The implied volatity was 22.46, the open interest changed by 563 which increased total open position to 2133

On 30 Dec GOLDM was trading at 133984.00. The strike last trading price was 4530, which was 7.5 higher than the previous day. The implied volatity was 22.86, the open interest changed by -169 which decreased total open position to 1622

On 29 Dec GOLDM was trading at 132601.00. The strike last trading price was 3585.5, which was -18.5 lower than the previous day. The implied volatity was 22.81, the open interest changed by -38 which decreased total open position to 834

On 26 Dec GOLDM was trading at 137838.00. The strike last trading price was 6356.5, which was -17 lower than the previous day. The implied volatity was 19.5, the open interest changed by -140 which decreased total open position to 881

On 24 Dec GOLDM was trading at 136140.00. The strike last trading price was 5275, which was 27.5 higher than the previous day. The implied volatity was 20.37, the open interest changed by 59 which increased total open position to 1034

On 23 Dec GOLDM was trading at 135780.00. The strike last trading price was 5199, which was 15 higher than the previous day. The implied volatity was 20.34, the open interest changed by -565 which decreased total open position to 975

On 22 Dec GOLDM was trading at 134678.00. The strike last trading price was 4640, which was -23 lower than the previous day. The implied volatity was 21.06, the open interest changed by 442 which increased total open position to 1540

On 19 Dec GOLDM was trading at 132390.00. The strike last trading price was 3000, which was -71 lower than the previous day. The implied volatity was 18.89, the open interest changed by 156 which increased total open position to 1140

On 18 Dec GOLDM was trading at 132641.00. The strike last trading price was 3404, which was -6 lower than the previous day. The implied volatity was 20.23, the open interest changed by 63 which increased total open position to 984

On 17 Dec GOLDM was trading at 133084.00. The strike last trading price was 3680, which was 18 higher than the previous day. The implied volatity was 20.33, the open interest changed by 145 which increased total open position to 921

On 16 Dec GOLDM was trading at 132650.00. The strike last trading price was 3491, which was 15.5 higher than the previous day. The implied volatity was 20.2, the open interest changed by 101 which increased total open position to 776

On 15 Dec GOLDM was trading at 132510.00. The strike last trading price was 3571, which was 36.5 higher than the previous day. The implied volatity was 20.91, the open interest changed by 57 which increased total open position to 675

On 12 Dec GOLDM was trading at 131500.00. The strike last trading price was 3101.5, which was -74 lower than the previous day. The implied volatity was 19.67, the open interest changed by 512 which increased total open position to 618

On 11 Dec GOLDM was trading at 130921.00. The strike last trading price was 2506, which was 18.5 higher than the previous day. The implied volatity was 18.47, the open interest changed by 60 which increased total open position to 106

On 10 Dec GOLDM was trading at 128448.00. The strike last trading price was 1650.5, which was -24 lower than the previous day. The implied volatity was 18.97, the open interest changed by 5 which increased total open position to 46

On 9 Dec GOLDM was trading at 128910.00. The strike last trading price was 1940, which was 137.5 higher than the previous day. The implied volatity was 19.62, the open interest changed by 13 which increased total open position to 41

On 8 Dec GOLDM was trading at 128695.00. The strike last trading price was 1680, which was 1.5 higher than the previous day. The implied volatity was 18.44, the open interest changed by 16 which increased total open position to 28

On 5 Dec GOLDM was trading at 128121.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

GOLDM 29JAN2026 135000 PE
Delta: -0.13 Vega: 59.56 Theta: -51.96 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Jan	142762.00	470 ₹ 47,000	16.5 1650.00	25.28	672 67,200	125 12,500	3,924 3,92,400
14 Jan	142934.00	441 ₹ 44,100	-12.5 -1250.00	24.53	9,256 9,25,600	57 5,700	3,925 3,92,500
13 Jan	141890.00	527 ₹ 52,700	-5.5 -550.00	22.93	9,814 9,81,400	61 6,100	3,552 3,55,200
12 Jan	141700.00	625 ₹ 62,500	11 1100.00	23.2	14,408 14,40,800	308 30,800	3,446 3,44,600
9 Jan	138800.00	1101.5 ₹ 1,10,150	-52.5 -5250.00	19.96	2,744 2,74,400	306 30,600	3,138 3,13,800
8 Jan	137600.00	1590 ₹ 1,59,000	55 5500.00	20.54	14,522 14,52,200	130 13,000	2,998 2,99,800
7 Jan	137989.00	1470.5 ₹ 1,47,050	-10.5 -1050.00	20.14	12,442 12,44,200	293 29,300	3,173 3,17,300
6 Jan	138999.00	1265.5 ₹ 1,26,550	4.5 450.00	20.5	9,275 9,27,500	398 39,800	3,146 3,14,600
5 Jan	135550.00	1699 ₹ 1,69,900	-1 -100.00	21.41	14,791 14,79,100	142 14,200	2,862 2,86,200
2 Jan	133400.00	2711 ₹ 2,71,100	-53.5 -5350.00	21.04	18,795 18,79,500	-85 -8,500	2,997 2,99,700
31 Dec	130801.00	3099.5 ₹ 3,09,950	-48 -4800.00	21.87	16,959 16,95,900	416 41,600	2,455 2,45,500
30 Dec	133984.00	2682 ₹ 2,68,200	-83.5 -8350.00	22.45	12,439 12,43,900	76 7,600	2,103 2,10,300
29 Dec	132601.00	3529.5 ₹ 3,52,950	-14.5 -1450.00	22.36	13,418 13,41,800	-19 -1,900	1,533 1,53,300
26 Dec	137838.00	1420 ₹ 1,42,000	-22 -2200.00	19.88	3,354 3,35,400	298 29,800	1,570 1,57,000
24 Dec	136140.00	2128 ₹ 2,12,800	16 1600.00	20.2	2,020 2,02,000	211 21,100	1,265 1,26,500
23 Dec	135780.00	2215 ₹ 2,21,500	-0.5 -50.00	20.07	2,812 2,81,200	348 34,800	1,056 1,05,600
22 Dec	134678.00	2830 ₹ 2,83,000	-28 -2800.00	20.77	1,506 1,50,600	438 43,800	708 70,800
19 Dec	132390.00	3800 ₹ 3,80,000	-92.5 -9250.00	18.61	198 19,800	96 9,600	267 26,700
18 Dec	132641.00	3903 ₹ 3,90,300	44.5 4450.00	19.67	207 20,700	24 2,400	171 17,100
17 Dec	133084.00	3713.5 ₹ 3,71,350	-35 -3500.00	19.59	139 13,900	47 4,700	147 14,700
16 Dec	132650.00	4050 ₹ 4,05,000	88 8800.00	20.04	121 12,100	63 6,300	100 10,000
15 Dec	132510.00	4445 ₹ 4,44,500	-67.5 -6750.00	21.38	97 9,700	24 2,400	37 3,700
12 Dec	131500.00	4702 ₹ 4,70,200	400 40000.00	19.92	25 2,500	13 1,300	13 1,300
11 Dec	130921.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Dec	128448.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Dec	128910.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Dec	128695.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
5 Dec	128121.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0

For Gold Mini - strike price 135000 expiring on 29JAN2026

Delta for 135000 PE is -0.13

Historical price for 135000 PE is as follows

On 15 Jan GOLDM was trading at 142762.00. The strike last trading price was 470, which was 16.5 higher than the previous day. The implied volatity was 25.28, the open interest changed by 125 which increased total open position to 3924

On 14 Jan GOLDM was trading at 142934.00. The strike last trading price was 441, which was -12.5 lower than the previous day. The implied volatity was 24.53, the open interest changed by 57 which increased total open position to 3925

On 13 Jan GOLDM was trading at 141890.00. The strike last trading price was 527, which was -5.5 lower than the previous day. The implied volatity was 22.93, the open interest changed by 61 which increased total open position to 3552

On 12 Jan GOLDM was trading at 141700.00. The strike last trading price was 625, which was 11 higher than the previous day. The implied volatity was 23.2, the open interest changed by 308 which increased total open position to 3446

On 9 Jan GOLDM was trading at 138800.00. The strike last trading price was 1101.5, which was -52.5 lower than the previous day. The implied volatity was 19.96, the open interest changed by 306 which increased total open position to 3138

On 8 Jan GOLDM was trading at 137600.00. The strike last trading price was 1590, which was 55 higher than the previous day. The implied volatity was 20.54, the open interest changed by 130 which increased total open position to 2998

On 7 Jan GOLDM was trading at 137989.00. The strike last trading price was 1470.5, which was -10.5 lower than the previous day. The implied volatity was 20.14, the open interest changed by 293 which increased total open position to 3173

On 6 Jan GOLDM was trading at 138999.00. The strike last trading price was 1265.5, which was 4.5 higher than the previous day. The implied volatity was 20.5, the open interest changed by 398 which increased total open position to 3146

On 5 Jan GOLDM was trading at 135550.00. The strike last trading price was 1699, which was -1 lower than the previous day. The implied volatity was 21.41, the open interest changed by 142 which increased total open position to 2862

On 2 Jan GOLDM was trading at 133400.00. The strike last trading price was 2711, which was -53.5 lower than the previous day. The implied volatity was 21.04, the open interest changed by -85 which decreased total open position to 2997

On 31 Dec GOLDM was trading at 130801.00. The strike last trading price was 3099.5, which was -48 lower than the previous day. The implied volatity was 21.87, the open interest changed by 416 which increased total open position to 2455

On 30 Dec GOLDM was trading at 133984.00. The strike last trading price was 2682, which was -83.5 lower than the previous day. The implied volatity was 22.45, the open interest changed by 76 which increased total open position to 2103

On 29 Dec GOLDM was trading at 132601.00. The strike last trading price was 3529.5, which was -14.5 lower than the previous day. The implied volatity was 22.36, the open interest changed by -19 which decreased total open position to 1533

On 26 Dec GOLDM was trading at 137838.00. The strike last trading price was 1420, which was -22 lower than the previous day. The implied volatity was 19.88, the open interest changed by 298 which increased total open position to 1570

On 24 Dec GOLDM was trading at 136140.00. The strike last trading price was 2128, which was 16 higher than the previous day. The implied volatity was 20.2, the open interest changed by 211 which increased total open position to 1265

On 23 Dec GOLDM was trading at 135780.00. The strike last trading price was 2215, which was -0.5 lower than the previous day. The implied volatity was 20.07, the open interest changed by 348 which increased total open position to 1056

On 22 Dec GOLDM was trading at 134678.00. The strike last trading price was 2830, which was -28 lower than the previous day. The implied volatity was 20.77, the open interest changed by 438 which increased total open position to 708

On 19 Dec GOLDM was trading at 132390.00. The strike last trading price was 3800, which was -92.5 lower than the previous day. The implied volatity was 18.61, the open interest changed by 96 which increased total open position to 267

On 18 Dec GOLDM was trading at 132641.00. The strike last trading price was 3903, which was 44.5 higher than the previous day. The implied volatity was 19.67, the open interest changed by 24 which increased total open position to 171

On 17 Dec GOLDM was trading at 133084.00. The strike last trading price was 3713.5, which was -35 lower than the previous day. The implied volatity was 19.59, the open interest changed by 47 which increased total open position to 147

On 16 Dec GOLDM was trading at 132650.00. The strike last trading price was 4050, which was 88 higher than the previous day. The implied volatity was 20.04, the open interest changed by 63 which increased total open position to 100

On 15 Dec GOLDM was trading at 132510.00. The strike last trading price was 4445, which was -67.5 lower than the previous day. The implied volatity was 21.38, the open interest changed by 24 which increased total open position to 37

On 12 Dec GOLDM was trading at 131500.00. The strike last trading price was 4702, which was 400 higher than the previous day. The implied volatity was 19.92, the open interest changed by 13 which increased total open position to 13

On 11 Dec GOLDM was trading at 130921.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Dec GOLDM was trading at 128448.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Dec GOLDM was trading at 128910.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec GOLDM was trading at 128695.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

Related Pages for GOLDM

GOLDM

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJAJHLDNG

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD